Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.61 | 11.78 | 11.60 | 11.74 | 7,156,593 | -0.04(-0.37%) |
Oct 28, 2022 | 11.64 | 11.80 | 11.63 | 11.79 | 5,551,879 | +0.02(+0.15%) |
Oct 27, 2022 | 11.79 | 11.93 | 11.74 | 11.77 | 6,175,721 | -0.06(-0.51%) |
Oct 26, 2022 | 11.78 | 11.97 | 11.73 | 11.83 | 6,420,216 | +0.16(+1.34%) |
Oct 25, 2022 | 11.57 | 11.75 | 11.57 | 11.67 | 6,294,466 | +0.03(+0.22%) |
Oct 24, 2022 | 11.53 | 11.68 | 11.45 | 11.65 | 8,404,177 | +0.32(+2.84%) |
Oct 21, 2022 | 10.99 | 11.34 | 10.94 | 11.33 | 6,751,569 | +0.24(+2.19%) |
Oct 20, 2022 | 11.16 | 11.31 | 11.03 | 11.08 | 6,234,392 | +0.09(+0.79%) |
Oct 19, 2022 | 11.10 | 11.15 | 10.88 | 11.00 | 6,848,926 | -0.23(-2.01%) |
Oct 18, 2022 | 11.34 | 11.37 | 11.07 | 11.22 | 11,035,993 | +0.30(+2.79%) |
Oct 17, 2022 | 10.88 | 10.97 | 10.84 | 10.92 | 7,562,311 | +0.41(+3.88%) |
Oct 14, 2022 | 10.74 | 10.77 | 10.49 | 10.51 | 8,055,519 | -0.17(-1.63%) |
Oct 13, 2022 | 10.11 | 10.73 | 10.05 | 10.68 | 8,749,543 | +0.46(+4.50%) |
Oct 12, 2022 | 10.26 | 10.35 | 10.19 | 10.22 | 7,225,088 | -0.03(-0.34%) |
Oct 11, 2022 | 10.21 | 10.49 | 10.12 | 10.26 | 8,097,051 | -0.04(-0.42%) |
Oct 10, 2022 | 10.42 | 10.43 | 10.21 | 10.30 | 9,725,300 | -0.06(-0.59%) |
Oct 07, 2022 | 10.53 | 10.54 | 10.29 | 10.36 | 8,805,186 | -0.31(-2.93%) |
Oct 06, 2022 | 10.74 | 10.81 | 10.65 | 10.68 | 8,690,036 | -0.23(-2.07%) |
Oct 05, 2022 | 10.72 | 10.96 | 10.59 | 10.90 | 7,489,012 | -0.29(-2.56%) |
Oct 04, 2022 | 10.96 | 11.24 | 10.96 | 11.19 | 8,357,087 | +0.56(+5.31%) |
Oct 03, 2022 | 10.49 | 10.75 | 10.36 | 10.62 | 11,699,609 | +0.34(+3.29%) |
Sep 30, 2022 | 10.26 | 10.48 | 10.22 | 10.28 | 12,729,532 | -0.12(-1.17%) |
Sep 29, 2022 | 10.42 | 10.47 | 10.19 | 10.41 | 9,215,257 | -0.52(-4.77%) |
Sep 28, 2022 | 10.61 | 10.99 | 10.54 | 10.93 | 9,626,014 | +0.23(+2.19%) |
Sep 27, 2022 | 10.79 | 10.86 | 10.56 | 10.69 | 10,001,977 | +0.06(+0.57%) |
Sep 26, 2022 | 10.68 | 10.88 | 10.57 | 10.63 | 11,278,469 | +0.07(+0.66%) |
Sep 23, 2022 | 10.71 | 10.71 | 10.42 | 10.56 | 12,333,646 | -0.54(-4.85%) |
Sep 22, 2022 | 11.27 | 11.32 | 11.07 | 11.10 | 9,389,534 | -0.19(-1.69%) |
Sep 21, 2022 | 11.40 | 11.63 | 11.28 | 11.29 | 9,681,033 | -0.11(-0.99%) |
Sep 20, 2022 | 11.57 | 11.58 | 11.33 | 11.40 | 9,507,206 | -0.42(-3.53%) |
Sep 19, 2022 | 11.48 | 11.85 | 11.47 | 11.82 | 7,697,991 | +0.12(+1.04%) |
Sep 16, 2022 | 11.67 | 11.79 | 11.61 | 11.70 | 9,807,639 | -0.06(-0.52%) |
Sep 15, 2022 | 11.76 | 11.97 | 11.73 | 11.76 | 7,613,377 | -0.07(-0.59%) |
Sep 14, 2022 | 11.79 | 11.93 | 11.68 | 11.83 | 5,881,783 | +0.18(+1.57%) |
Sep 13, 2022 | 11.84 | 12.02 | 11.61 | 11.65 | 7,278,048 | -0.45(-3.73%) |
Sep 12, 2022 | 12.02 | 12.14 | 11.98 | 12.10 | 7,660,424 | +0.45(+3.88%) |
Sep 09, 2022 | 11.56 | 11.67 | 11.55 | 11.65 | 6,406,652 | +0.30(+2.60%) |
Sep 08, 2022 | 11.18 | 11.37 | 11.14 | 11.35 | 5,532,360 | -0.15(-1.28%) |
Sep 07, 2022 | 11.10 | 11.51 | 11.09 | 11.50 | 5,424,962 | +0.38(+3.44%) |
Sep 06, 2022 | 11.14 | 11.23 | 11.03 | 11.12 | 10,376,524 | -0.25(-2.22%) |
Sep 02, 2022 | 11.70 | 11.79 | 11.30 | 11.37 | 12,023,422 | -0.16(-1.36%) |
Sep 01, 2022 | 11.46 | 11.54 | 11.29 | 11.53 | 8,115,892 | -0.11(-0.97%) |
Aug 31, 2022 | 11.73 | 11.76 | 11.60 | 11.64 | 6,150,987 | -0.20(-1.69%) |
Aug 30, 2022 | 12.04 | 12.07 | 11.73 | 11.84 | 4,989,384 | -0.16(-1.30%) |
Aug 29, 2022 | 11.92 | 12.08 | 11.89 | 12.00 | 4,720,380 | +0.17(+1.47%) |
Aug 26, 2022 | 12.33 | 12.33 | 11.81 | 11.82 | 5,651,947 | -0.50(-4.02%) |
Aug 25, 2022 | 12.13 | 12.33 | 12.10 | 12.32 | 3,774,347 | +0.10(+0.78%) |
Aug 24, 2022 | 12.07 | 12.32 | 12.04 | 12.22 | 3,387,968 | +0.05(+0.43%) |
Aug 23, 2022 | 12.06 | 12.25 | 12.05 | 12.17 | 4,958,643 | +0.30(+2.56%) |
Aug 22, 2022 | 12.01 | 12.03 | 11.85 | 11.87 | 5,636,298 | -0.76(-5.99%) |
Aug 19, 2022 | 12.73 | 12.76 | 12.58 | 12.62 | 4,159,041 | -0.48(-3.65%) |
Aug 18, 2022 | 13.06 | 13.12 | 12.99 | 13.10 | 2,382,051 | +0.08(+0.60%) |
Aug 17, 2022 | 13.02 | 13.11 | 12.88 | 13.02 | 4,354,200 | -0.25(-1.90%) |
Aug 16, 2022 | 13.10 | 13.29 | 13.09 | 13.27 | 3,882,926 | +0.01(+0.07%) |
Aug 15, 2022 | 13.04 | 13.29 | 13.03 | 13.26 | 2,949,479 | -0.14(-1.04%) |
Aug 12, 2022 | 13.26 | 13.40 | 13.20 | 13.40 | 3,976,546 | +0.19(+1.45%) |
Aug 11, 2022 | 13.23 | 13.27 | 13.15 | 13.21 | 4,272,864 | +0.12(+0.93%) |
Aug 10, 2022 | 13.07 | 13.22 | 13.04 | 13.09 | 4,503,018 | +0.30(+2.38%) |
Aug 09, 2022 | 12.94 | 12.95 | 12.73 | 12.79 | 4,252,267 | -0.32(-2.45%) |
Aug 08, 2022 | 12.91 | 13.14 | 12.90 | 13.11 | 7,642,311 | +0.41(+3.22%) |
Aug 05, 2022 | 12.61 | 12.78 | 12.61 | 12.70 | 3,212,207 | +0.01(+0.07%) |
Aug 04, 2022 | 12.73 | 12.84 | 12.66 | 12.69 | 4,797,512 | -0.10(-0.82%) |
Aug 03, 2022 | 12.46 | 12.82 | 12.46 | 12.79 | 6,086,598 | +0.16(+1.24%) |
Aug 02, 2022 | 12.60 | 12.78 | 12.52 | 12.64 | 7,413,949 | -0.06(-0.48%) |